遠藤照明の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 483 | 483 | 465 | 470 | -10 | -2.1% | 6,400 |
| 2010/06/08 | 475 | 490 | 473 | 480 | +7 | +1.5% | 11,300 |
| 2010/06/07 | 475 | 476 | 470 | 473 | -15 | -3.1% | 10,300 |
| 2010/06/04 | 476 | 495 | 476 | 488 | +12 | +2.5% | 18,500 |
| 2010/06/03 | 471 | 479 | 471 | 476 | +12 | +2.6% | 6,100 |
| 2010/06/02 | 479 | 481 | 451 | 464 | -17 | -3.5% | 13,800 |
| 2010/06/01 | 478 | 484 | 478 | 481 | +11 | +2.3% | 6,600 |
| 2010/05/31 | 468 | 477 | 461 | 470 | +9 | +2% | 6,100 |
| 2010/05/28 | 473 | 473 | 455 | 461 | +7 | +1.5% | 13,100 |
| 2010/05/27 | 430 | 454 | 428 | 454 | +8 | +1.8% | 17,100 |
| 2010/05/26 | 445 | 460 | 444 | 446 | -23 | -4.9% | 24,400 |
| 2010/05/25 | 487 | 487 | 460 | 469 | -11 | -2.3% | 20,600 |
| 2010/05/24 | 479 | 489 | 469 | 480 | +5 | +1.1% | 12,900 |
| 2010/05/21 | 470 | 475 | 464 | 475 | -14 | -2.9% | 23,700 |
| 2010/05/20 | 465 | 500 | 465 | 489 | +8 | +1.7% | 18,100 |
| 2010/05/19 | 480 | 490 | 463 | 481 | -9 | -1.8% | 30,600 |
| 2010/05/18 | 515 | 519 | 479 | 490 | -7 | -1.4% | 71,700 |
| 2010/05/17 | 535 | 539 | 495 | 497 | +38 | +8.3% | 198,500 |
| 2010/05/14 | 462 | 467 | 455 | 459 | -3 | -0.6% | 10,600 |
| 2010/05/13 | 452 | 462 | 452 | 462 | +10 | +2.2% | 9,800 |
| 2010/05/12 | 450 | 454 | 446 | 452 | +2 | +0.4% | 8,100 |
| 2010/05/11 | 470 | 470 | 450 | 450 | -10 | -2.2% | 31,900 |
| 2010/05/10 | 460 | 461 | 456 | 460 | -3 | -0.6% | 15,600 |
| 2010/05/07 | 453 | 464 | 450 | 463 | -12 | -2.5% | 28,900 |
| 2010/05/06 | 476 | 508 | 474 | 475 | +7 | +1.5% | 38,500 |
| 2010/04/30 | 468 | 469 | 460 | 468 | +5 | +1.1% | 13,000 |
| 2010/04/28 | 461 | 468 | 461 | 463 | -9 | -1.9% | 7,200 |
| 2010/04/27 | 475 | 475 | 472 | 472 | ±0 | ±0% | 1,600 |
| 2010/04/26 | 475 | 480 | 468 | 472 | -3 | -0.6% | 7,900 |
| 2010/04/23 | 477 | 480 | 473 | 475 | +2 | +0.4% | 23,900 |
| 2010/04/22 | 472 | 480 | 470 | 473 | +1 | +0.2% | 16,900 |
| 2010/04/21 | 469 | 472 | 464 | 472 | +9 | +1.9% | 14,600 |
| 2010/04/20 | 469 | 474 | 460 | 463 | +6 | +1.3% | 16,800 |
| 2010/04/19 | 471 | 471 | 453 | 457 | -14 | -3% | 21,700 |
| 2010/04/16 | 456 | 481 | 455 | 471 | +14 | +3.1% | 33,400 |
| 2010/04/15 | 475 | 475 | 456 | 457 | -22 | -4.6% | 47,400 |
| 2010/04/14 | 485 | 485 | 470 | 479 | -1 | -0.2% | 8,900 |
| 2010/04/13 | 490 | 490 | 468 | 480 | -13 | -2.6% | 41,900 |
| 2010/04/12 | 457 | 514 | 450 | 493 | +36 | +7.9% | 79,200 |
| 2010/04/09 | 457 | 468 | 457 | 457 | +1 | +0.2% | 51,700 |
| 2010/04/08 | 446 | 465 | 435 | 456 | -1 | -0.2% | 66,200 |
| 2010/04/07 | 434 | 463 | 434 | 457 | +23 | +5.3% | 146,600 |
| 2010/04/06 | 416 | 435 | 416 | 434 | +28 | +6.9% | 209,400 |
| 2010/04/05 | 393 | 414 | 393 | 406 | +24 | +6.3% | 94,700 |
| 2010/04/02 | 378 | 383 | 377 | 382 | +6 | +1.6% | 22,700 |
| 2010/04/01 | 379 | 379 | 372 | 376 | +1 | +0.3% | 6,800 |
| 2010/03/31 | 379 | 388 | 375 | 375 | -4 | -1.1% | 7,100 |
| 2010/03/30 | 376 | 385 | 376 | 379 | -1 | -0.3% | 3,400 |
| 2010/03/29 | 376 | 390 | 376 | 380 | -13 | -3.3% | 10,000 |
| 2010/03/26 | 394 | 394 | 385 | 393 | -1 | -0.3% | 12,900 |
3651～
3700
件表示中 / 6950件
類似銘柄と比較する
現在ご覧いただいている「遠藤照」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 遠藤照 | 182,800円 | +3.7% | +3.5% | 4.60% | 6.59倍 | 0.61倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| エスケーエレク | 251,000円 | +12.7% | +21.1% | 4.94% | 10.02倍 | 0.81倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| 寺崎電気 | 212,000円 | +6.6% | -5.2% | 1.46% | 7.21倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 電子材料 | 206,500円 | +18.0% | +237.6% | 2.66% | 10.87倍 | 0.99倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| テラプロ | 280,100円 | +2.4% | +7.1% | 3.93% | 6.88倍 | 0.69倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
